Alexandria Real Estate Equities, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	193.24	194.83	191.95	194.48	154.30	448,500
2021-10-11	191.49	192.76	189.80	191.86	152.22	590,000
2021-10-08	195.33	195.33	192.41	192.44	152.68	299,800
2021-10-07	196.53	197.28	194.69	195.13	154.82	489,700
2021-10-06	191.34	195.28	189.47	195.18	154.86	590,300
2021-10-05	194.37	195.15	192.01	192.13	152.44	555,200
2021-10-04	193.58	195.38	193.55	194.14	154.03	462,900
2021-10-01	192.67	195.03	191.09	194.03	153.94	782,800
2021-09-30	193.84	194.21	190.75	191.07	151.60	885,000
2021-09-29	191.27	193.58	191.27	192.84	153.00	562,000
2021-09-28	191.01	192.10	189.82	191.59	151.12	599,900
2021-09-27	195.61	196.39	192.09	192.17	151.58	535,700
2021-09-24	196.41	197.15	195.06	195.39	154.12	406,200
2021-09-23	196.85	198.17	196.55	196.73	155.17	480,500
2021-09-22	196.31	197.13	194.62	196.54	155.02	641,000
2021-09-21	196.59	197.83	194.68	194.73	153.60	992,500
2021-09-20	192.91	196.91	192.74	195.58	154.27	1,511,500
2021-09-17	196.66	197.73	193.55	193.87	152.92	2,291,400
2021-09-16	199.01	199.95	197.52	198.13	156.28	859,900
2021-09-15	199.51	200.07	198.60	198.82	156.82	890,700
2021-09-14	200.63	201.56	198.59	199.45	157.32	550,300
2021-09-13	201.17	202.06	199.34	199.96	157.72	576,800
2021-09-10	202.87	203.22	199.56	199.69	157.51	628,400
2021-09-09	206.82	208.54	202.26	202.41	159.65	563,700
2021-09-08	205.08	208.84	205.07	207.80	163.91	485,900
2021-09-07	208.38	208.38	204.47	205.90	162.41	625,100
2021-09-03	208.09	208.53	206.12	208.42	164.39	710,200
2021-09-02	208.85	208.88	206.24	208.51	164.47	981,100
2021-09-01	206.66	209.76	206.00	208.74	164.65	1,097,600
2021-08-31	205.60	207.25	204.69	206.37	162.78	1,673,700
2021-08-30	204.90	206.10	204.50	205.92	162.42	646,900
2021-08-27	205.19	205.71	203.92	204.90	161.62	578,200
2021-08-26	203.75	205.32	202.90	204.64	161.41	396,800
2021-08-25	204.00	205.56	203.36	203.84	160.78	750,700
2021-08-24	206.18	206.48	203.34	204.52	161.32	608,300
2021-08-23	207.16	208.53	206.18	206.23	162.67	644,400
2021-08-20	205.55	208.33	203.55	207.06	163.32	681,300
2021-08-19	203.81	205.76	203.40	205.19	161.85	431,200
2021-08-18	205.67	206.90	204.05	204.42	161.24	407,100
2021-08-17	205.16	207.05	204.05	206.49	162.87	636,300
2021-08-16	205.75	206.54	204.91	205.80	162.33	555,700
2021-08-13	205.01	206.04	204.69	205.50	162.09	599,500
2021-08-12	204.31	205.04	203.62	204.60	161.38	541,000
2021-08-11	205.00	207.05	203.86	204.55	161.34	550,600
2021-08-10	209.16	209.22	204.39	204.51	161.31	733,700
2021-08-09	208.44	209.39	207.26	209.07	164.91	422,200
2021-08-06	206.82	209.44	206.71	208.06	164.11	375,000
2021-08-05	205.02	207.20	204.85	207.15	163.39	426,400
2021-08-04	204.71	206.36	203.44	204.47	161.28	493,200
2021-08-03	203.52	205.19	202.80	204.91	161.63	763,700
2021-08-02	202.09	203.59	201.84	203.01	160.13	614,400
2021-07-30	200.42	203.16	200.42	201.34	158.81	937,500
2021-07-29	200.02	200.77	198.97	199.75	157.56	613,800
2021-07-28	200.00	201.00	198.15	198.98	156.95	1,064,800
2021-07-27	200.21	202.38	197.69	200.75	158.34	1,140,700
2021-07-26	195.96	197.09	195.14	196.18	154.74	712,600
2021-07-23	194.21	197.12	194.21	196.94	155.34	542,100
2021-07-22	194.31	194.65	193.03	194.21	153.19	508,800
2021-07-21	195.09	195.93	194.73	195.00	153.81	628,000
2021-07-20	193.23	196.10	192.54	195.03	153.83	1,113,100

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-07-30	100:1

Dividends

Ex-date	Amount
2026-09-30	0.7200 USD
2026-06-30	0.7200 USD
2026-03-31	0.7200 USD
2025-12-31	0.7200 USD
2025-09-30	1.3200 USD
2025-06-30	1.3200 USD
2025-03-31	1.3200 USD
2024-12-31	1.3200 USD
2024-09-30	1.3000 USD
2024-06-28	1.3000 USD
2024-03-27	1.2700 USD
2023-12-28	1.2700 USD
2023-09-28	1.2400 USD
2023-06-29	1.2400 USD
2023-03-30	1.2100 USD
2022-12-29	1.2100 USD
2022-09-29	1.1800 USD
2022-06-29	1.1800 USD
2022-03-30	1.1500 USD
2021-12-30	1.1500 USD
2021-09-29	1.1200 USD
2021-06-29	1.1200 USD
2021-03-30	1.0900 USD
2020-12-30	1.0900 USD
2020-09-29	1.0600 USD
2020-06-29	1.0600 USD
2020-03-30	1.0300 USD
2019-12-30	1.0300 USD
2019-09-27	1.0000 USD
2019-06-27	1.0000 USD
2019-03-28	0.9700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.